希荻微 sh.688173
19.34
+3.42%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.66 | 16.24 | 15.40 | 16.16 | +2.47% | 2.00 | 3.11% |
| 2025-08-19 | 15.80 | 15.85 | 15.43 | 15.77 | +1.02% | 1.78 | 2.79% |
| 2025-08-18 | 15.30 | 15.88 | 15.10 | 15.61 | +3.93% | 2.23 | 3.54% |
| 2025-08-15 | 14.59 | 15.05 | 14.59 | 15.02 | +3.02% | 1.44 | 2.38% |
| 2025-08-14 | 15.00 | 15.09 | 14.51 | 14.58 | -2.99% | 1.71 | 2.86% |
| 2025-08-13 | 14.95 | 15.13 | 14.83 | 15.03 | +0.87% | 1.65 | 2.71% |
| 2025-08-12 | 15.00 | 15.14 | 14.70 | 14.90 | -1.72% | 1.64 | 2.72% |
| 2025-08-11 | 14.81 | 15.18 | 14.68 | 15.16 | +2.09% | 1.51 | 2.49% |
| 2025-08-08 | 15.31 | 15.35 | 14.82 | 14.85 | -3.38% | 2.01 | 3.32% |
| 2025-08-07 | 14.84 | 15.45 | 14.79 | 15.37 | +3.85% | 2.67 | 4.32% |
| 2025-08-06 | 14.74 | 14.84 | 14.57 | 14.80 | +0.95% | 1.27 | 2.13% |
| 2025-08-05 | 14.48 | 14.94 | 14.38 | 14.66 | +1.24% | 1.82 | 3.05% |
| 2025-08-04 | 14.21 | 14.52 | 14.18 | 14.48 | +1.05% | 1.20 | 2.06% |
| 2025-08-01 | 14.30 | 14.50 | 14.17 | 14.33 | 0.00% | 1.14 | 1.97% |
| 2025-07-31 | 14.37 | 14.54 | 14.24 | 14.33 | -0.28% | 1.71 | 2.92% |
| 2025-07-30 | 14.47 | 14.59 | 14.10 | 14.37 | +0.77% | 1.81 | 3.11% |
| 2025-07-29 | 14.10 | 14.27 | 13.97 | 14.26 | +2.59% | 1.64 | 2.86% |
| 2025-07-28 | 13.58 | 14.04 | 13.53 | 13.90 | +2.13% | 1.94 | 3.46% |
| 2025-07-25 | 13.65 | 13.67 | 13.27 | 13.61 | -5.49% | 3.59 | 6.59% |
| 2025-07-24 | 14.36 | 14.51 | 14.28 | 14.40 | +0.70% | 1.22 | 2.09% |